ＦＰＧの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2013/07/31 | 431.7 | 436.3 | 374.7 | 387 | -64.7 | -14.3% | 2,586,000 |
| 2013/07/30 | 440 | 465.3 | 438.7 | 451.7 | +25.7 | +6% | 1,056,600 |
| 2013/07/29 | 470.3 | 480 | 400 | 426 | -44 | -9.4% | 2,199,600 |
| 2013/07/26 | 462.7 | 477.7 | 461 | 470 | +5.7 | +1.2% | 1,013,100 |
| 2013/07/25 | 473.3 | 481.3 | 463.3 | 464.3 | -14 | -2.9% | 678,300 |
| 2013/07/24 | 463.3 | 491.3 | 463.3 | 478.3 | +8.3 | +1.8% | 735,300 |
| 2013/07/23 | 465 | 477.7 | 463 | 470 | -4 | -0.8% | 547,200 |
| 2013/07/22 | 465.7 | 479.7 | 458.7 | 474 | +10.7 | +2.3% | 777,300 |
| 2013/07/19 | 486 | 486.3 | 460.3 | 463.3 | -23 | -4.7% | 1,243,500 |
| 2013/07/18 | 496.7 | 503 | 479.7 | 486.3 | -9 | -1.8% | 793,800 |
| 2013/07/17 | 489.3 | 503.7 | 486 | 495.3 | -1.4 | -0.3% | 534,000 |
| 2013/07/16 | 495.7 | 511.7 | 493.3 | 496.7 | +11.4 | +2.3% | 1,071,900 |
| 2013/07/12 | 493.3 | 498.3 | 481.7 | 485.3 | -4.7 | -1% | 915,900 |
| 2013/07/11 | 474.3 | 493.3 | 470 | 490 | +5.7 | +1.2% | 1,032,000 |
| 2013/07/10 | 478 | 490 | 460.3 | 484.3 | +16.3 | +3.5% | 1,461,000 |
| 2013/07/09 | 467 | 472.3 | 447.7 | 468 | +10.7 | +2.3% | 1,019,700 |
| 2013/07/08 | 454.3 | 488.3 | 450.3 | 457.3 | +10 | +2.2% | 2,000,100 |
| 2013/07/05 | 455 | 461.7 | 442.7 | 447.3 | -4.4 | -1% | 859,500 |
| 2013/07/04 | 429 | 456.3 | 423.7 | 451.7 | +14.7 | +3.4% | 1,215,900 |
| 2013/07/03 | 426.7 | 439 | 410.3 | 437 | +16.7 | +4% | 1,125,600 |
| 2013/07/02 | 439 | 439.7 | 409.3 | 420.3 | -5.7 | -1.3% | 1,171,200 |
| 2013/07/01 | 396.7 | 426 | 390.7 | 426 | +35.7 | +9.1% | 1,131,600 |
| 2013/06/28 | 389.3 | 399 | 374.7 | 390.3 | +14.3 | +3.8% | 1,018,800 |
| 2013/06/27 | 370 | 380.7 | 333 | 376 | +23.7 | +6.7% | 1,500,300 |
| 2013/06/26 | 405.7 | 405.7 | 347 | 352.3 | -33.4 | -8.7% | 1,261,500 |
| 2013/06/25 | 396 | 406 | 367 | 385.7 | -20.3 | -5% | 1,789,500 |
| 2013/06/24 | 419 | 433.3 | 401.7 | 406 | -3 | -0.7% | 984,300 |
| 2013/06/21 | 390.3 | 413 | 381.7 | 409 | -13.7 | -3.2% | 1,291,500 |
| 2013/06/20 | 419 | 425 | 405 | 422.7 | -6.3 | -1.5% | 1,548,600 |
| 2013/06/19 | 410.7 | 474.7 | 406.7 | 429 | +36 | +9.2% | 4,110,900 |
| 2013/06/18 | 366.7 | 397.7 | 365 | 393 | +30 | +8.3% | 1,487,700 |
| 2013/06/17 | 341.3 | 373.7 | 335.3 | 363 | +1.7 | +0.5% | 1,248,900 |
| 2013/06/14 | 393 | 402.7 | 360 | 361.3 | -14.4 | -3.8% | 1,513,800 |
| 2013/06/13 | 374 | 387.3 | 366.7 | 375.7 | -17 | -4.3% | 1,979,400 |
| 2013/06/12 | 349.7 | 393.3 | 342 | 392.7 | +18 | +4.8% | 2,402,400 |
| 2013/06/11 | 342 | 391.7 | 334 | 374.7 | +32.7 | +9.6% | 3,975,900 |
| 2013/06/10 | 327 | 342 | 315 | 342 | +50 | +17.1% | 4,133,700 |
| 2013/06/07 | 320 | 341.7 | 268.7 | 292 | -58 | -16.6% | 5,926,500 |
| 2013/06/06 | 373.3 | 398.3 | 310.3 | 350 | -53.3 | -13.2% | 3,420,600 |
| 2013/06/05 | 433.7 | 447.3 | 395.3 | 403.3 | -20.4 | -4.8% | 1,353,600 |
| 2013/06/04 | 400 | 433 | 375.7 | 423.7 | +7 | +1.7% | 1,509,000 |
| 2013/06/03 | 421 | 447.3 | 414 | 416.7 | -22.6 | -5.1% | 866,100 |
| 2013/05/31 | 467.3 | 470.3 | 431.7 | 439.3 | -12.7 | -2.8% | 858,300 |
| 2013/05/30 | 469 | 484.7 | 440 | 452 | -35.7 | -7.3% | 1,040,100 |
| 2013/05/29 | 445.7 | 499.7 | 438.7 | 487.7 | +42.1 | +9.4% | 1,233,900 |
| 2013/05/28 | 416.1 | 452.2 | 413.9 | 445.6 | +29.5 | +7.1% | 1,973,700 |
| 2013/05/27 | 422.8 | 438.3 | 391.7 | 416.1 | -31.7 | -7.1% | 2,178,000 |
| 2013/05/24 | 484.4 | 497.8 | 410 | 447.8 | -11.1 | -2.4% | 2,196,000 |
| 2013/05/23 | 542.8 | 542.8 | 457.2 | 458.9 | -76.1 | -14.2% | 2,559,600 |
| 2013/05/22 | 522.2 | 536.1 | 501.1 | 535 | +10.6 | +2% | 1,376,100 |
2951～
3000
件表示中 / 3662件
類似銘柄と比較する
現在ご覧いただいている「ＦＰＧ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＦＰＧ | 239,100円 | +14.6% | +9.7% | 5.45% | 9.10倍 | 3.61倍 |
|
税繰り延べメリットのオペリース商品主軸。不動産小口化商品が第２の柱。海外不動産も展開 |
| 大和証Ｇ | 114,900円 | -6.7% | -7.1% | 3.83% | 11.00倍 | 0.98倍 |
|
国内２位の大和証券を核に資産運用、ネット銀行等を併営。海外はアジア中心に提携網拡大 |
| 松井証 | 77,500円 | +21.4% | +19.0% | 5.16% | 15.84倍 | 2.61倍 |
|
ネット専業大手。信用取引貸付が収益源。投信・ＦＸに加え米国株も強化中。松井家が大株主 |
| マネックスＧ | 78,600円 | -7.2% | - | 3.87% | 15.56倍 | 1.59倍 |
|
ネット証券を日米等で展開。国内は２４年１月にＮＴＴドコモに売却。子会社にコインチェック |
| 岡 三 | 66,600円 | -8.5% | -23.0% | 4.50% | 15.67倍 | 0.64倍 |
|
独立系準大手、２２年中核の対面証券にオンライン証券統合。傘下に投信運用会社、証券ジャパン |
市場注目の銘柄
チャート関連のコラム
